Indicators

Vishay Intertechnology (NY: VSH )

24.00 +0.46 (+1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	20.76	20.93	20.69	20.77	1,115,885	-0.04(-0.19%)
Feb 27, 2023	20.93	21.07	20.73	20.81	599,765	+0.14(+0.66%)
Feb 24, 2023	20.51	20.72	20.41	20.68	588,049	-0.12(-0.56%)
Feb 23, 2023	20.96	21.12	20.54	20.79	823,883	+0.12(+0.57%)
Feb 22, 2023	20.42	20.77	20.41	20.68	1,184,223	+0.18(+0.86%)
Feb 21, 2023	20.63	20.79	20.48	20.50	1,477,765	-0.43(-2.06%)
Feb 17, 2023	21.10	21.20	20.80	20.93	1,077,192	-0.19(-0.88%)
Feb 16, 2023	20.90	21.24	20.81	21.12	1,334,170	-0.01(-0.05%)
Feb 15, 2023	20.37	21.14	20.37	21.13	1,190,886	+0.57(+2.76%)
Feb 14, 2023	20.35	20.64	20.14	20.56	1,141,730	+0.03(+0.14%)
Feb 13, 2023	20.28	20.57	20.23	20.53	986,577	+0.21(+1.01%)
Feb 10, 2023	20.23	20.39	20.07	20.32	1,163,859	-0.07(-0.34%)
Feb 09, 2023	20.79	21.04	20.37	20.39	2,151,070	-0.24(-1.19%)
Feb 08, 2023	22.67	22.74	20.24	20.64	3,019,092	-2.87(-12.20%)
Feb 07, 2023	23.28	23.64	23.11	23.50	1,057,127	+0.11(+0.46%)
Feb 06, 2023	23.38	23.50	23.24	23.40	840,195	-0.30(-1.28%)
Feb 03, 2023	23.46	23.95	23.46	23.70	1,490,103	-0.06(-0.25%)
Feb 02, 2023	23.10	23.86	23.02	23.76	1,611,402	+0.79(+3.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.